Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 141220C00006000 C 12/20/14 6.0 6.70 11.10
PBCT 141220C00007000 C 12/20/14 7.0 5.60 10.20
PBCT 141220C00008000 C 12/20/14 8.0 4.60 9.20
PBCT 141220C00009000 C 12/20/14 9.0 3.60 8.20
PBCT 141220C00010000 C 12/20/14 10.0 2.60 7.20
PBCT 141220C00011000 C 12/20/14 11.0 1.60 6.20
PBCT 141220C00012000 C 12/20/14 12.0 0.60 5.20
PBCT 141220C00013000 C 12/20/14 13.0 0.00 4.70
PBCT 141220C00014000 C 12/20/14 14.0 0.55 1.15
PBCT 141220C00015000 C 12/20/14 15.0 0.10 0.15
PBCT 141220C00016000 C 12/20/14 16.0 0.00 0.10
PBCT 141220C00017000 C 12/20/14 17.0 0.00 0.30
PBCT 141220C00018000 C 12/20/14 18.0 0.00 1.60
PBCT 141220C00019000 C 12/20/14 19.0 0.00 0.35
PBCT 141220C00020000 C 12/20/14 20.0 0.00 4.70
PBCT 141220C00021000 C 12/20/14 21.0 0.00 4.70
PBCT 141220C00022000 C 12/20/14 22.0 0.00 0.65
PBCT 141220P00006000 P 12/20/14 6.0 0.00 1.30
PBCT 141220P00007000 P 12/20/14 7.0 0.00 4.80
PBCT 141220P00008000 P 12/20/14 8.0 0.00 0.85
PBCT 141220P00009000 P 12/20/14 9.0 0.00 1.85
PBCT 141220P00010000 P 12/20/14 10.0 0.00 0.70
PBCT 141220P00011000 P 12/20/14 11.0 0.00 0.70
PBCT 141220P00012000 P 12/20/14 12.0 0.00 0.70
PBCT 141220P00013000 P 12/20/14 13.0 0.00 0.35
PBCT 141220P00014000 P 12/20/14 14.0 0.00 0.25
PBCT 141220P00015000 P 12/20/14 15.0 0.20 0.25
PBCT 141220P00016000 P 12/20/14 16.0 0.00 4.60
PBCT 141220P00017000 P 12/20/14 17.0 0.00 4.80
PBCT 141220P00018000 P 12/20/14 18.0 1.00 5.50
PBCT 141220P00019000 P 12/20/14 19.0 2.00 6.50
PBCT 141220P00020000 P 12/20/14 20.0 3.00 7.50
PBCT 141220P00021000 P 12/20/14 21.0 4.00 8.50
PBCT 141220P00022000 P 12/20/14 22.0 6.90 8.10
PBCT 150117C00007000 C 01/17/15 7.0 6.90 8.70
PBCT 150117C00008000 C 01/17/15 8.0 4.60 9.20
PBCT 150117C00009000 C 01/17/15 9.0 3.60 8.20
PBCT 150117C00010000 C 01/17/15 10.0 2.60 7.20
PBCT 150117C00011000 C 01/17/15 11.0 1.60 6.20
PBCT 150117C00012000 C 01/17/15 12.0 0.60 5.20
PBCT 150117C00013000 C 01/17/15 13.0 0.00 4.80
PBCT 150117C00014000 C 01/17/15 14.0 0.00 2.05
PBCT 150117C00015000 C 01/17/15 15.0 0.00 0.65
PBCT 150117C00016000 C 01/17/15 16.0 0.00 0.15
PBCT 150117C00017000 C 01/17/15 17.0 0.00 0.35
PBCT 150117C00018000 C 01/17/15 18.0 0.00 0.50
PBCT 150117C00019000 C 01/17/15 19.0 0.00 0.55
PBCT 150117C00020000 C 01/17/15 20.0 0.00 4.40
PBCT 150117C00021000 C 01/17/15 21.0 0.00 0.55
PBCT 150117C00022000 C 01/17/15 22.0 0.00 4.80
PBCT 150117C00023000 C 01/17/15 23.0 0.00 3.00
PBCT 150117P00007000 P 01/17/15 7.0 0.00 0.35
PBCT 150117P00008000 P 01/17/15 8.0 0.00 1.40
PBCT 150117P00009000 P 01/17/15 9.0 0.00 0.35
PBCT 150117P00010000 P 01/17/15 10.0 0.00 0.40
PBCT 150117P00011000 P 01/17/15 11.0 0.00 4.20
PBCT 150117P00012000 P 01/17/15 12.0 0.00 0.55
PBCT 150117P00013000 P 01/17/15 13.0 0.00 0.55
PBCT 150117P00014000 P 01/17/15 14.0 0.00 0.55
PBCT 150117P00015000 P 01/17/15 15.0 0.15 0.85
PBCT 150117P00016000 P 01/17/15 16.0 0.15 2.75
PBCT 150117P00017000 P 01/17/15 17.0 0.60 2.65
PBCT 150117P00018000 P 01/17/15 18.0 1.00 5.50
PBCT 150117P00019000 P 01/17/15 19.0 1.90 6.50
PBCT 150117P00020000 P 01/17/15 20.0 2.90 7.50
PBCT 150117P00021000 P 01/17/15 21.0 3.90 8.50
PBCT 150117P00022000 P 01/17/15 22.0 4.90 9.50
PBCT 150117P00023000 P 01/17/15 23.0 6.00 10.50
PBCT 150220C00007000 C 02/20/15 7.0 6.80 8.50
PBCT 150220C00008000 C 02/20/15 8.0 4.60 9.20
PBCT 150220C00009000 C 02/20/15 9.0 3.60 8.20
PBCT 150220C00010000 C 02/20/15 10.0 2.60 7.20
PBCT 150220C00011000 C 02/20/15 11.0 1.60 6.20
PBCT 150220C00012000 C 02/20/15 12.0 0.60 5.20
PBCT 150220C00013000 C 02/20/15 13.0 0.00 4.80
PBCT 150220C00014000 C 02/20/15 14.0 0.50 1.45
PBCT 150220C00015000 C 02/20/15 15.0 0.30 0.35
PBCT 150220C00016000 C 02/20/15 16.0 0.00 0.30
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.45
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.55
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.65
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.65
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.75
PBCT 150220C00022000 C 02/20/15 22.0 0.00 0.85
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.40
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.50
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.65
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.70
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.65
PBCT 150220P00011000 P 02/20/15 11.0 0.00 0.45
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.40
PBCT 150220P00013000 P 02/20/15 13.0 0.05 0.45
PBCT 150220P00014000 P 02/20/15 14.0 0.15 0.25
PBCT 150220P00015000 P 02/20/15 15.0 0.55 0.60
PBCT 150220P00016000 P 02/20/15 16.0 0.00 2.25
PBCT 150220P00017000 P 02/20/15 17.0 0.70 2.65
PBCT 150220P00018000 P 02/20/15 18.0 1.00 5.70
PBCT 150220P00019000 P 02/20/15 19.0 2.00 6.70
PBCT 150220P00020000 P 02/20/15 20.0 3.00 5.70
PBCT 150220P00021000 P 02/20/15 21.0 4.00 6.70
PBCT 150220P00022000 P 02/20/15 22.0 5.10 9.70
PBCT 150220P00023000 P 02/20/15 23.0 7.40 8.70
PBCT 150515C00007000 C 05/15/15 7.0 7.00 8.80
PBCT 150515C00008000 C 05/15/15 8.0 4.50 9.20
PBCT 150515C00009000 C 05/15/15 9.0 3.50 8.20
PBCT 150515C00010000 C 05/15/15 10.0 2.55 7.20
PBCT 150515C00011000 C 05/15/15 11.0 1.50 6.20
PBCT 150515C00012000 C 05/15/15 12.0 0.50 5.20
PBCT 150515C00013000 C 05/15/15 13.0 1.25 3.10
PBCT 150515C00014000 C 05/15/15 14.0 0.45 2.15
PBCT 150515C00015000 C 05/15/15 15.0 0.40 0.50
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.50
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.75
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.50
PBCT 150515C00019000 C 05/15/15 19.0 0.00 0.50
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.45
PBCT 150515C00021000 C 05/15/15 21.0 0.00 1.10
PBCT 150515C00022000 C 05/15/15 22.0 0.00 1.10
PBCT 150515C00023000 C 05/15/15 23.0 0.00 0.50
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.60
PBCT 150515P00008000 P 05/15/15 8.0 0.00 3.20
PBCT 150515P00009000 P 05/15/15 9.0 0.00 2.10
PBCT 150515P00010000 P 05/15/15 10.0 0.00 2.15
PBCT 150515P00011000 P 05/15/15 11.0 0.00 1.80
PBCT 150515P00012000 P 05/15/15 12.0 0.00 0.40
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.35
PBCT 150515P00014000 P 05/15/15 14.0 0.15 0.60
PBCT 150515P00015000 P 05/15/15 15.0 0.75 1.00
PBCT 150515P00016000 P 05/15/15 16.0 0.10 4.80
PBCT 150515P00017000 P 05/15/15 17.0 0.40 4.90
PBCT 150515P00018000 P 05/15/15 18.0 1.25 5.80
PBCT 150515P00019000 P 05/15/15 19.0 2.30 6.80
PBCT 150515P00020000 P 05/15/15 20.0 3.20 7.80
PBCT 150515P00021000 P 05/15/15 21.0 4.30 8.90
PBCT 150515P00022000 P 05/15/15 22.0 5.20 9.90
PBCT 150515P00023000 P 05/15/15 23.0 6.30 10.80

OPRA data is delayed 15 minutes.